Vanguard Global Minimum Volatility ETF - VVO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.85	39.93	39.93	40.03	39.85	949
August 21, 2025	39.87	39.87	39.87	39.87	39.87	445
August 20, 2025	39.44	39.44	39.44	39.44	39.44	0
August 19, 2025	39.35	39.39	39.39	39.39	39.35	1,003
August 18, 2025	39.35	39.35	39.35	39.35	39.35	140
August 15, 2025	39.39	39.37	39.37	39.41	39.37	900
August 14, 2025	39.4	39.4	39.4	39.4	39.4	200
August 13, 2025	39.17	39.38	39.38	39.38	39.17	900
August 12, 2025	39.03	39.23	39.23	39.23	39.03	800
August 11, 2025	39.22	39.2	39.2	39.24	39.2	2,400
August 08, 2025	39.09	39.09	39.09	39.09	39.09	0
August 07, 2025	39.09	39.09	39.09	39.09	39.09	112
August 06, 2025	38.88	38.88	38.88	38.88	38.88	1,846
August 05, 2025	39.08	39.05	39.05	39.1	39.05	3,000
August 01, 2025	38.8	38.8	38.8	38.8	38.8	2,500
July 31, 2025	38.94	38.84	38.84	39.05	38.84	2,218
July 30, 2025	39.73	39.27	39.27	39.73	39.27	3,800
July 29, 2025	39.05	39.12	39.12	39.14	39.05	10,300
July 28, 2025	38.94	38.93	38.93	38.94	38.93	1,141
July 25, 2025	39.15	39.15	39.15	39.15	39.15	229
July 24, 2025	39.12	39.12	39.12	39.12	39.12	0
July 23, 2025	39.13	39.12	39.12	39.13	39.12	410
July 22, 2025	39.11	39.11	39.11	39.11	39.11	600
July 21, 2025	39.12	39.12	39.12	39.12	39.12	622
July 18, 2025	39.02	38.94	38.94	39.03	38.94	2,300
July 17, 2025	38.97	39.08	39.08	39.12	38.97	3,526
July 16, 2025	38.69	38.91	38.91	38.93	38.69	2,425
July 15, 2025	38.87	38.85	38.85	38.87	38.85	602
July 14, 2025	38.8	39.06	39.06	39.08	38.8	4,802
July 11, 2025	38.86	38.9	38.9	38.9	38.86	400
July 10, 2025	39.1	39.06	39.06	39.1	39.06	900
July 09, 2025	39.04	39.05	39.05	39.05	39.04	200
July 08, 2025	39.04	39.04	39.04	39.04	39.04	0
July 07, 2025	39	38.98	38.98	39.08	38.98	2,400
July 04, 2025	39	39	39	39	39	101
July 03, 2025	38.92	38.92	38.92	38.92	38.92	0
July 02, 2025	38.9	38.92	38.92	38.92	38.9	900
June 30, 2025	38.87	38.98	38.98	38.98	38.87	900
June 27, 2025	38.68	38.68	38.68	38.68	38.68	4
June 26, 2025	38.67	38.62	38.62	38.7	38.62	1,312
June 25, 2025	38.94	38.94	38.94	38.94	38.94	0
June 24, 2025	39	38.94	38.94	39	38.83	2,300
June 23, 2025	38.58	38.83	38.83	38.83	38.58	4,620
June 20, 2025	38.66	38.58	38.58	38.66	38.53	2,000
June 19, 2025	38.37	38.4	38.4	38.4	38.36	435
June 18, 2025	38.56	38.53	38.53	38.56	38.5	801
June 17, 2025	38.66	38.67	38.67	38.67	38.66	302
June 16, 2025	38.74	38.68	38.68	38.74	38.55	6,901
June 13, 2025	38.87	38.71	38.71	38.91	38.71	1,300
June 12, 2025	38.96	39.02	39.02	39.02	38.96	707
June 11, 2025	38.89	38.84	38.84	38.89	38.84	200
June 10, 2025	38.89	38.93	38.93	38.93	38.89	302
June 09, 2025	38.76	38.82	38.82	38.93	38.76	636
June 06, 2025	38.79	38.79	38.79	38.79	38.79	0
June 05, 2025	38.83	38.76	38.76	38.83	38.72	7,918
June 04, 2025	38.87	38.83	38.83	38.91	38.83	2,700
June 03, 2025	38.78	38.8	38.8	38.8	38.65	239,300
June 02, 2025	38.78	38.84	38.84	38.84	38.78	512
May 30, 2025	38.69	38.81	38.81	38.81	38.69	3,710
May 29, 2025	38.64	38.64	38.64	38.64	38.64	0

Vanguard Global Minimum Volatility ETF (VVO.TO) TSX